ICICI Bank Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	28.70	28.73	28.47	28.60	28.60	-1.00%	3,453,227
Feb 19, 2025	28.76	28.90	28.67	28.89	28.89	2.19%	4,427,832
Feb 18, 2025	28.59	28.70	28.27	28.27	28.27	-3.05%	8,109,889
Feb 14, 2025	29.18	29.41	29.10	29.16	29.16	0.03%	3,987,376
Feb 13, 2025	28.80	29.19	28.78	29.15	29.15	1.04%	5,340,110
Feb 12, 2025	28.82	29.05	28.77	28.85	28.85	-0.59%	3,242,035
Feb 11, 2025	28.51	29.08	28.49	29.02	29.02	1.72%	4,132,688
Feb 10, 2025	28.62	28.68	28.50	28.53	28.53	0.35%	4,100,157
Feb 7, 2025	28.67	28.71	28.35	28.43	28.43	-2.17%	4,156,301
Feb 6, 2025	29.14	29.16	28.92	29.06	29.06	-0.41%	3,005,651
Feb 5, 2025	29.09	29.19	29.05	29.18	29.18	-	5,081,831
Feb 4, 2025	29.02	29.22	29.01	29.18	29.18	1.28%	2,601,069
Feb 3, 2025	28.50	28.89	28.46	28.81	28.81	0.49%	2,601,333
Jan 31, 2025	28.83	28.87	28.67	28.67	28.67	-0.59%	3,464,402
Jan 30, 2025	28.87	28.87	28.76	28.84	28.84	0.66%	2,697,844
Jan 29, 2025	28.72	28.78	28.63	28.65	28.65	-0.73%	3,529,197
Jan 28, 2025	28.66	28.87	28.61	28.86	28.86	1.83%	3,961,946
Jan 27, 2025	28.23	28.55	28.14	28.34	28.34	1.36%	5,937,788
Jan 24, 2025	28.00	28.19	27.94	27.96	27.96	1.23%	4,635,209
Jan 23, 2025	27.65	27.72	27.52	27.62	27.62	0.25%	4,281,782
Jan 22, 2025	27.62	27.64	27.47	27.55	27.55	-0.25%	9,355,304
Jan 21, 2025	27.52	27.66	27.42	27.62	27.62	-1.95%	5,890,767
Jan 17, 2025	28.27	28.37	28.08	28.17	28.17	-2.19%	3,820,285
Jan 16, 2025	28.72	28.88	28.63	28.80	28.80	0.42%	2,884,800
Jan 15, 2025	28.79	28.84	28.57	28.68	28.68	0.84%	2,671,447
Jan 14, 2025	28.57	28.57	28.33	28.44	28.44	0.46%	3,507,828
Jan 13, 2025	28.24	28.37	28.14	28.31	28.31	-0.74%	2,598,066
Jan 10, 2025	28.74	28.84	28.51	28.52	28.52	-2.43%	4,355,156
Jan 8, 2025	29.35	29.36	29.09	29.23	29.23	-1.45%	1,825,920
Jan 7, 2025	29.78	29.90	29.64	29.66	29.66	0.34%	2,037,290
Jan 6, 2025	29.49	29.74	29.44	29.56	29.56	0.54%	5,660,329
Jan 3, 2025	29.40	29.52	29.35	29.40	29.40	-1.38%	1,802,256
Jan 2, 2025	29.94	29.98	29.73	29.81	29.81	-0.17%	2,294,383
Dec 31, 2024	30.02	30.06	29.82	29.86	29.86	-0.90%	1,627,783
Dec 30, 2024	30.16	30.23	30.05	30.13	30.13	-1.08%	1,474,582
Dec 27, 2024	30.42	30.52	30.31	30.46	30.46	-0.16%	1,579,539
Dec 26, 2024	30.32	30.55	30.30	30.51	30.51	-0.03%	1,125,271
Dec 24, 2024	30.51	30.70	30.46	30.52	30.52	0.10%	2,092,884
Dec 23, 2024	30.30	30.53	30.17	30.49	30.49	0.63%	3,102,179
Dec 20, 2024	29.93	30.34	29.83	30.30	30.30	0.76%	3,833,290
Dec 19, 2024	30.20	30.24	29.99	30.07	30.07	-0.13%	3,602,204
Dec 18, 2024	30.72	30.78	30.08	30.11	30.11	-2.84%	2,452,667
Dec 17, 2024	31.10	31.17	30.92	30.99	30.99	-1.49%	6,102,015
Dec 16, 2024	31.50	31.51	31.28	31.46	31.46	0.80%	6,127,826
Dec 13, 2024	31.49	31.49	31.09	31.21	31.21	0.94%	3,286,943
Dec 12, 2024	31.25	31.28	30.92	30.92	30.92	-0.87%	4,444,170
Dec 11, 2024	31.19	31.34	31.10	31.19	31.19	0.42%	2,887,386
Dec 10, 2024	31.19	31.25	31.03	31.06	31.06	0.06%	3,348,222
Dec 9, 2024	31.25	31.59	31.03	31.04	31.04	-0.67%	3,886,316
Dec 6, 2024	31.42	31.47	31.08	31.25	31.25	-2.04%	4,492,640
Dec 5, 2024	31.56	32.14	31.46	31.90	31.90	3.30%	8,824,139
Dec 4, 2024	31.03	31.34	30.68	30.88	30.88	-0.13%	7,583,577
Dec 3, 2024	30.77	30.97	30.67	30.92	30.92	1.24%	4,079,335
Dec 2, 2024	30.65	30.67	30.42	30.54	30.54	-0.03%	6,811,371
Nov 29, 2024	30.62	30.69	30.42	30.55	30.55	-1.04%	3,612,836
Nov 27, 2024	30.98	31.03	30.83	30.87	30.87	-0.45%	6,798,212
Nov 26, 2024	31.00	31.10	30.92	31.01	31.01	-0.58%	3,933,188
Nov 25, 2024	31.10	31.36	31.01	31.19	31.19	1.40%	8,190,416
Nov 22, 2024	30.15	30.83	30.15	30.76	30.76	3.15%	7,565,499
Nov 21, 2024	29.77	29.88	29.60	29.82	29.82	0.30%	2,652,062
Nov 20, 2024	29.78	29.86	29.68	29.73	29.73	-0.10%	4,548,304
Nov 19, 2024	29.28	29.84	29.27	29.76	29.76	0.03%	2,511,701
Nov 18, 2024	29.50	29.82	29.48	29.75	29.75	0.98%	5,995,180
Nov 15, 2024	29.58	29.66	29.37	29.46	29.46	-0.57%	2,828,249
Nov 14, 2024	29.64	29.70	29.42	29.63	29.63	-0.34%	2,736,546
Nov 13, 2024	29.78	29.81	29.64	29.73	29.73	-0.73%	2,126,433
Nov 12, 2024	29.97	30.08	29.85	29.95	29.95	-0.17%	4,150,428
Nov 11, 2024	29.82	30.09	29.75	30.00	30.00	0.60%	2,926,693
Nov 8, 2024	29.86	29.92	29.68	29.82	29.82	-0.60%	2,979,449
Nov 7, 2024	30.44	30.44	29.85	30.00	30.00	-2.91%	7,260,194
Nov 6, 2024	31.10	31.10	30.55	30.90	30.90	-0.29%	3,523,449
Nov 5, 2024	30.55	31.17	30.55	30.99	30.99	2.65%	4,542,276
Nov 4, 2024	30.31	30.47	30.18	30.19	30.19	-0.63%	6,186,565
Nov 1, 2024	30.56	30.68	30.36	30.38	30.38	-0.10%	4,930,738
Oct 31, 2024	30.82	30.82	30.39	30.41	30.41	-2.81%	4,730,803
Oct 30, 2024	31.00	31.53	30.90	31.29	31.29	0.13%	10,396,726
Oct 29, 2024	31.56	31.60	31.20	31.25	31.25	0.32%	6,047,335
Oct 28, 2024	30.68	31.20	30.57	31.15	31.15	5.66%	10,491,167
Oct 25, 2024	29.54	29.68	29.46	29.48	29.48	-0.30%	3,612,305
Oct 24, 2024	29.60	29.69	29.50	29.57	29.57	-	2,899,699
Oct 23, 2024	29.48	29.67	29.42	29.57	29.57	-0.97%	5,199,193
Oct 22, 2024	29.78	29.87	29.72	29.86	29.86	1.15%	7,211,945
Oct 21, 2024	29.56	29.61	29.46	29.52	29.52	-0.27%	5,480,969
Oct 18, 2024	29.71	29.78	29.56	29.60	29.60	2.49%	4,249,867
Oct 17, 2024	29.26	29.26	28.79	28.88	28.88	-2.27%	4,611,707
Oct 16, 2024	29.42	29.60	29.36	29.55	29.55	0.89%	4,627,345
Oct 15, 2024	29.51	29.57	29.27	29.29	29.29	0.51%	4,584,901
Oct 14, 2024	29.12	29.19	29.03	29.14	29.14	1.53%	3,113,847
Oct 11, 2024	29.00	29.00	28.68	28.70	28.70	-1.71%	3,770,915
Oct 10, 2024	29.43	29.45	29.15	29.20	29.20	-0.51%	4,744,362
Oct 9, 2024	29.32	29.43	29.14	29.35	29.35	0.17%	6,289,806
Oct 8, 2024	29.22	29.37	29.12	29.30	29.30	1.70%	5,230,962
Oct 7, 2024	29.18	29.32	28.79	28.81	28.81	-2.04%	7,306,940
Oct 4, 2024	29.34	29.46	29.30	29.41	29.41	0.38%	7,502,525
Oct 3, 2024	29.46	29.60	29.20	29.30	29.30	-1.08%	13,415,893
Oct 2, 2024	29.87	29.89	29.45	29.62	29.62	-0.84%	7,981,763
Oct 1, 2024	30.03	30.09	29.71	29.87	29.87	0.07%	6,290,030
Sep 30, 2024	30.16	30.19	29.78	29.85	29.85	-2.45%	13,146,666
Sep 27, 2024	31.07	31.07	30.55	30.60	30.60	-2.17%	4,492,083
Sep 26, 2024	31.34	31.49	31.24	31.28	31.28	-	7,037,759